易方达中证港股通医药卫生综合ETF sh.513200
0.96
+0.42%
2026-05-22
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 0.98 | 0.98 | 0.95 | 0.95 | -4.41% | 2.33 | 16.70% |
| 2026-03-20 | 1.02 | 1.03 | 1.00 | 1.00 | -1.67% | 1.45 | 9.87% |
| 2026-03-19 | 1.03 | 1.03 | 1.01 | 1.01 | -2.68% | 1.33 | 9.11% |
| 2026-03-18 | 1.03 | 1.05 | 1.03 | 1.04 | +0.87% | 1.74 | 11.77% |
| 2026-03-17 | 1.04 | 1.06 | 1.03 | 1.03 | 0.00% | 1.93 | 13.00% |
| 2026-03-16 | 1.00 | 1.04 | 0.99 | 1.03 | +3.09% | 2.01 | 13.87% |
| 2026-03-13 | 1.01 | 1.02 | 1.00 | 1.00 | -1.18% | 1.12 | 7.79% |
| 2026-03-12 | 1.03 | 1.04 | 1.00 | 1.01 | -1.65% | 1.19 | 8.13% |
| 2026-03-11 | 1.06 | 1.06 | 1.03 | 1.03 | -1.99% | 1.12 | 7.53% |
| 2026-03-10 | 1.03 | 1.05 | 1.03 | 1.05 | +4.15% | 1.91 | 12.59% |
| 2026-03-09 | 1.02 | 1.02 | 0.99 | 1.01 | -2.32% | 1.64 | 11.29% |
| 2026-03-06 | 0.99 | 1.04 | 0.99 | 1.03 | +3.71% | 1.79 | 12.08% |
| 2026-03-05 | 1.00 | 1.02 | 0.99 | 1.00 | +1.63% | 2.10 | 14.31% |
| 2026-03-04 | 1.00 | 1.01 | 0.98 | 0.98 | -2.48% | 2.46 | 17.06% |
| 2026-03-03 | 1.04 | 1.04 | 1.01 | 1.01 | -3.45% | 2.41 | 16.14% |
| 2026-03-02 | 1.06 | 1.06 | 1.03 | 1.04 | -3.07% | 1.20 | 7.81% |
| 2026-02-27 | 1.06 | 1.08 | 1.06 | 1.08 | -0.09% | 1.20 | 7.60% |
| 2026-02-26 | 1.11 | 1.11 | 1.07 | 1.08 | -3.32% | 0.88 | 5.46% |
| 2026-02-25 | 1.12 | 1.12 | 1.11 | 1.11 | 0.00% | 0.84 | 5.12% |
| 2026-02-24 | 1.14 | 1.15 | 1.11 | 1.11 | -0.98% | 0.65 | 3.93% |